Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3,475.00 | -21.50 | -0.61% | 3,475.00 | 3,475.00 | 3,475.00 | 86 |
| Jul 15 2024 | 3,496.50 | -20.00 | -0.57% | 3,496.50 | 3,496.50 | 3,496.50 | 1 |
| Jul 12 2024 | 3,516.50 | 39.50 | 1.14% | 3,516.50 | 3,516.50 | 3,516.50 | 0 |
| Jul 11 2024 | 3,477.00 | 19.50 | 0.56% | 3,478.00 | 3,484.50 | 3,472.00 | 3,271 |
| Jul 10 2024 | 3,457.50 | 37.50 | 1.10% | 3,457.50 | 3,457.50 | 3,457.50 | 31 |
| Jul 09 2024 | 3,420.00 | 5.50 | 0.16% | 3,437.00 | 3,437.00 | 3,418.50 | 5,849 |
| Jul 08 2024 | 3,414.50 | -18.50 | -0.54% | 3,419.00 | 3,419.00 | 3,413.50 | 1,168 |
| Jul 05 2024 | 3,433.00 | -31.50 | -0.91% | 3,449.00 | 3,449.00 | 3,420.00 | 270 |
| Jul 04 2024 | 3,464.50 | 7.50 | 0.22% | 3,468.00 | 3,468.00 | 3,463.00 | 1,361 |
| Jul 03 2024 | 3,457.00 | 48.50 | 1.42% | 3,457.00 | 3,457.00 | 3,457.00 | 680 |
| Jul 02 2024 | 3,408.50 | -11.00 | -0.32% | 3,410.00 | 3,410.00 | 3,405.00 | 1,672 |
| Jul 01 2024 | 3,419.50 | -20.00 | -0.58% | 3,433.00 | 3,439.50 | 3,411.50 | 106 |
| Jun 28 2024 | 3,439.50 | 10.00 | 0.29% | 3,444.00 | 3,447.50 | 3,429.00 | 3,055 |
| Jun 27 2024 | 3,429.50 | 11.00 | 0.32% | 3,429.50 | 3,429.50 | 3,429.50 | 1 |
| Jun 26 2024 | 3,418.50 | -11.00 | -0.32% | 3,418.50 | 3,418.50 | 3,418.50 | 2 |
| Jun 25 2024 | 3,429.50 | -18.50 | -0.54% | 3,442.00 | 3,458.50 | 3,416.50 | 700 |
| Jun 24 2024 | 3,448.00 | 15.00 | 0.44% | 3,430.00 | 3,452.50 | 3,424.50 | 4,510 |
| Jun 21 2024 | 3,433.00 | -4.00 | -0.12% | 3,433.00 | 3,433.00 | 3,433.00 | 0 |
| Jun 20 2024 | 3,437.00 | 4.50 | 0.13% | 3,437.00 | 3,437.00 | 3,437.00 | 73 |
| Jun 19 2024 | 3,432.50 | 0.00 | 0.00% | 3,432.50 | 3,432.50 | 3,432.50 | 0 |
| Jun 18 2024 | 3,432.50 | 40.50 | 1.19% | 3,416.00 | 3,433.00 | 3,408.00 | 354 |
| Jun 17 2024 | 3,392.00 | 0.00 | 0.00% | 3,408.00 | 3,408.00 | 3,380.50 | 159 |
| Jun 14 2024 | 3,392.00 | -2.00 | -0.06% | 3,387.00 | 3,398.00 | 3,379.00 | 181 |
| Jun 13 2024 | 3,394.00 | -29.00 | -0.85% | 3,394.00 | 3,394.00 | 3,394.00 | 34 |
| Jun 12 2024 | 3,423.00 | 37.50 | 1.11% | 3,423.00 | 3,423.00 | 3,423.00 | 1 |
| Jun 11 2024 | 3,385.50 | -38.50 | -1.12% | 3,385.50 | 3,385.50 | 3,385.50 | 13 |
| Jun 10 2024 | 3,424.00 | -6.00 | -0.17% | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| Jun 07 2024 | 3,430.00 | -18.00 | -0.52% | 3,440.00 | 3,487.50 | 3,423.50 | 2,610 |
| Jun 06 2024 | 3,448.00 | 13.50 | 0.39% | 3,448.00 | 3,448.00 | 3,448.00 | 55 |
| Jun 05 2024 | 3,434.50 | 32.50 | 0.96% | 3,424.00 | 3,467.50 | 3,379.00 | 2,082 |
| Jun 04 2024 | 3,402.00 | -17.50 | -0.51% | 3,402.00 | 3,402.00 | 3,402.00 | 0 |
| Jun 03 2024 | 3,419.50 | 25.00 | 0.74% | 3,419.50 | 3,419.50 | 3,419.50 | 67 |
| May 31 2024 | 3,394.50 | -7.50 | -0.22% | 3,394.50 | 3,394.50 | 3,394.50 | 490 |
| May 30 2024 | 3,402.00 | 17.00 | 0.50% | 3,380.00 | 3,450.00 | 3,354.00 | 302 |
| May 29 2024 | 3,385.00 | -42.00 | -1.23% | 3,385.00 | 3,385.00 | 3,385.00 | 332 |
| May 28 2024 | 3,427.00 | -6.50 | -0.19% | 3,427.00 | 3,428.50 | 3,421.50 | 1,185 |
| May 24 2024 | 3,433.50 | -10.00 | -0.29% | 3,433.50 | 3,433.50 | 3,433.50 | 1 |
| May 23 2024 | 3,443.50 | -20.50 | -0.59% | 3,443.50 | 3,443.50 | 3,443.50 | 0 |
| May 22 2024 | 3,464.00 | -39.00 | -1.11% | 3,465.00 | 3,466.50 | 3,459.50 | 582 |
| May 21 2024 | 3,503.00 | -19.50 | -0.55% | 3,503.00 | 3,503.00 | 3,503.00 | 571 |
| May 20 2024 | 3,522.50 | 0.00 | 0.00% | 3,522.50 | 3,522.50 | 3,522.50 | 3 |
| May 17 2024 | 3,522.50 | 1.00 | 0.03% | 3,522.50 | 3,522.50 | 3,522.50 | 0 |
| May 16 2024 | 3,521.50 | 29.00 | 0.83% | 3,521.50 | 3,521.50 | 3,521.50 | 0 |
| May 15 2024 | 3,492.50 | 15.50 | 0.45% | 3,492.50 | 3,492.50 | 3,492.50 | 173 |
| May 14 2024 | 3,477.00 | -5.50 | -0.16% | 3,477.00 | 3,482.50 | 3,470.00 | 3,442 |
| May 13 2024 | 3,482.50 | 3.00 | 0.09% | 3,482.50 | 3,482.50 | 3,482.50 | 146 |
| May 10 2024 | 3,479.50 | 21.00 | 0.61% | 3,490.00 | 3,490.00 | 3,476.00 | 860 |
| May 09 2024 | 3,458.50 | 9.00 | 0.26% | 3,458.50 | 3,458.50 | 3,458.50 | 0 |
| May 08 2024 | 3,449.50 | -22.00 | -0.63% | 3,440.00 | 3,456.50 | 3,439.50 | 34 |
| May 07 2024 | 3,471.50 | 56.50 | 1.65% | 3,465.00 | 3,474.00 | 3,465.00 | 887 |
| May 03 2024 | 3,415.00 | 43.50 | 1.29% | 3,407.00 | 3,418.00 | 3,406.50 | 3,116 |
| May 02 2024 | 3,371.50 | 62.00 | 1.87% | 3,371.50 | 3,371.50 | 3,371.50 | 492 |
| May 01 2024 | 3,309.50 | -18.50 | -0.56% | 3,309.50 | 3,309.50 | 3,309.50 | 94 |
| Apr 30 2024 | 3,328.00 | -25.50 | -0.76% | 3,328.00 | 3,328.00 | 3,328.00 | 0 |
| Apr 29 2024 | 3,353.50 | 9.50 | 0.28% | 3,357.00 | 3,369.00 | 3,348.00 | 13 |
| Apr 26 2024 | 3,344.00 | 35.00 | 1.06% | 3,344.00 | 3,344.00 | 3,344.00 | 0 |
| Apr 25 2024 | 3,309.00 | -23.00 | -0.69% | 3,305.00 | 3,312.50 | 3,293.00 | 25 |
| Apr 24 2024 | 3,332.00 | -5.00 | -0.15% | 3,355.00 | 3,364.00 | 3,328.50 | 821 |
| Apr 23 2024 | 3,337.00 | 24.50 | 0.74% | 3,337.00 | 3,337.00 | 3,337.00 | 40 |
| Apr 22 2024 | 3,312.50 | 40.00 | 1.22% | 3,321.00 | 3,327.50 | 3,308.00 | 50 |
| Apr 19 2024 | 3,272.50 | 5.00 | 0.15% | 3,254.00 | 3,273.50 | 3,240.00 | 47 |
| Apr 18 2024 | 3,267.50 | -16.50 | -0.50% | 3,267.50 | 3,267.50 | 3,267.50 | 0 |
